3205 (株)ダイドーリミテッド の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-03895902883886433,700886
2024-10-029009008688851,090,300885
2024-10-01929932900900713,600900
2024-09-30930937916917602,600917
2024-09-27946955938949385,600949
2024-09-26970974953954482,900954
2024-09-25950975940971661,000971
2024-09-24979979941945641,000945
2024-09-20965974954968556,000968
2024-09-19950970949955635,100955
2024-09-18939947934944153,300944
2024-09-17946951923937301,200937
2024-09-13957957935944361,800944
2024-09-12927960927957560,200957
2024-09-11922946903914522,500914
2024-09-10934941921921229,700921
2024-09-09935937906930483,600930
2024-09-06933957924957586,300957
2024-09-05900946897928624,800928
2024-09-04900922894900570,600900
2024-09-03902932894929563,600929
2024-09-02910912893893405,700893
2024-08-30922924909910349,500910
2024-08-29925940913918404,800918
2024-08-28943951923923459,600923
2024-08-27934951926943614,900943
2024-08-26935938913926440,400926
2024-08-23883935880935741,200935
2024-08-22897901882883351,800883
2024-08-21905909881886647,600886
2024-08-20882921877905645,000905
2024-08-19892900868874487,100874
2024-08-16875896860894515,800894
2024-08-15855879851860371,600860
2024-08-14845862834854530,200854
2024-08-13885888832840931,100840
2024-08-098719108508841,882,500884
2024-08-08797808781781617,700781
2024-08-077748257677981,020,300798
2024-08-067707997527841,406,200784
2024-08-057647996707103,176,600710
2024-08-028128458078091,432,100809
2024-08-018768848278421,071,500842
2024-07-31860875855871458,600871
2024-07-308909108538641,215,100864
2024-07-298759038598961,240,400896
2024-07-268468928438761,354,900876
2024-07-258428878318392,014,500839
2024-07-248488738158642,402,800864
2024-07-238988998378453,287,100845
2024-07-229489518808832,851,200883
2024-07-199459579249531,695,400953
2024-07-189389579219302,458,500930
2024-07-179809899059687,406,400968
2024-07-161,0181,0479979985,233,000998
2024-07-121,0351,0941,0251,0783,291,7001,078
2024-07-111,0581,0751,0201,0237,361,0001,023
2024-07-101,0951,1501,0661,1277,276,5001,127
2024-07-091,1871,1971,0881,09512,965,5001,095
2024-07-081,2751,3291,2021,20822,886,0001,208
2024-07-051,0951,0951,0701,09515,055,5001,095
2024-07-048039568029451,706,700945
2024-07-03845850813823173,200823
2024-07-02803859803845277,400845
2024-07-01810852800806348,200806
2024-06-28765816757807619,500807
2024-06-27729775695770838,500770
2024-06-26822834707714558,400714
2024-06-25825830806817229,200817
2024-06-24808839796832277,200832
2024-06-21771846769794563,000794
2024-06-20792802764780338,000780
2024-06-19743807732807332,100807
2024-06-18728736680734364,100734
2024-06-17680739680728257,600728
2024-06-1466468465568163,800681
2024-06-1365566765266649,700666
2024-06-12678680631652177,500652
2024-06-11688703678678148,100678
2024-06-10658688651688176,200688
2024-06-07638660623650137,200650
2024-06-06648659632640138,400640
2024-06-05640656619636175,700636
2024-06-04626705626637621,800637
2024-06-03543609543607129,700607
2024-05-3155055053654386,300543
2024-05-30595595544544386,800544
2024-05-2959961059660138,400601
2024-05-2860561259959923,200599
2024-05-2761562759660581,000605
2024-05-2461562860761751,600617
2024-05-23643654616619115,300619
2024-05-22637652633637145,700637
2024-05-2163464763463989,700639
2024-05-20644655626635178,400635
2024-05-1764565964065172,200651
2024-05-1663965862864889,000648
2024-05-15614667600639168,500639
2024-05-14635648620634150,000634
2024-05-1361164061162776,000627
2024-05-1061862561462159,700621
2024-05-0961962561461752,400617
2024-05-08617628611611120,700611
2024-05-0762863460662585,500625
2024-05-0261763761562356,700623
2024-05-0162062160861539,600615
2024-04-3060962060162041,100620
2024-04-26589609582605382,500605
2024-04-2558860658859273,000592
2024-04-2459960258159285,200592
2024-04-23599611587600116,500600
2024-04-22566608560605123,500605
2024-04-19598598553566179,300566
2024-04-18566624566603312,800603
2024-04-17552581548568111,800568
2024-04-1654755953855388,800553
2024-04-1555555554455279,900552
2024-04-12531561516556197,300556
2024-04-11530537515533180,200533
2024-04-10569571530532196,400532
2024-04-09609609567572178,600572
2024-04-08596611595603128,500603
2024-04-0558761458659990,500599
2024-04-04622622590594153,200594
2024-04-0362565762462899,400628
2024-04-02610642604634128,400634
2024-04-01604615576610229,000610
2024-03-29648660589611307,600611
2024-03-28718735646648320,900648
2024-03-27739763738750293,600750
2024-03-26732749732738162,400738
2024-03-25741746724728158,600728
2024-03-22720750715736253,700736
2024-03-21708732708717201,000717
2024-03-1971572370370782,900707
2024-03-1869971869870764,000707
2024-03-15700723697697187,100697
2024-03-1469970369269236,400692
2024-03-13707712696696110,800696
2024-03-12679715672711106,000711
2024-03-11700701676679193,300679
2024-03-08711723708719191,900719
2024-03-07688704682700169,000700
2024-03-0668469067968681,300686
2024-03-0567069167068494,900684
2024-03-04672675653670148,900670
2024-03-01703703666674214,700674
2024-02-29667723666711360,600711
2024-02-28634665634657132,900657
2024-02-27600633600633107,700633
2024-02-2660561059760483,500604
2024-02-22604616600607166,200607
2024-02-2159260658860587,900605
2024-02-2060060759660094,200600
2024-02-19570602562602187,000602
2024-02-16527574524571264,100571
2024-02-1552853451851891,400518
2024-02-14545546519525116,200525
2024-02-13560563535545192,300545
2024-02-09585591571571169,300571
2024-02-08582586574581145,900581
2024-02-07545586541585251,500585
2024-02-0653154952754379,600543
2024-02-05556558535535137,200535
2024-02-02542559536556166,500556
2024-02-01525550524545203,200545
2024-01-31498525497524280,300524
2024-01-30496498486497290,500497
2024-01-29479497479497108,600497
2024-01-26470485468479110,100479
2024-01-2547047646246977,300469
2024-01-24455478455473128,600473
2024-01-2346346345245672,200456
2024-01-22440457440456101,600456
2024-01-1943744443244174,600441
2024-01-1843744243743742,100437
2024-01-1743844743843944,900439
2024-01-1643744043343868,000438
2024-01-1543744643744062,600440
2024-01-12437441432438126,400438
2024-01-1144345243943960,300439
2024-01-1045645644244262,800442
2024-01-0944445843845682,400456
2024-01-05443453439443114,000443
2024-01-04418443413443124,200443

分割・併合履歴 : なし